stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190200,33990610,687,687,687,687,952
20240711,190100,33990610,687,687,687,687,0
20240711,190000,33990610,687,687,687,687,0
20240711,185900,33990610,687,687,687,687,0
20240711,185800,33990610,687,687,687,687,0
20240711,185700,33990610,687,687,687,687,0
20240711,185600,33990610,687,687,687,687,0
20240711,185500,33990610,687,687,687,687,0
20240711,185400,33990610,687,687,687,687,0
20240711,185300,33990610,687,687,687,687,0
20240711,185200,33990610,687,687,687,687,0
20240711,185100,33990610,687,687,687,687,0
20240711,185000,33990610,687,687,687,687,0
20240711,184900,33990610,687,687,687,687,0
20240711,184800,33990610,687,687,687,687,0
20240711,184700,33990610,687,687,687,687,0
20240711,184600,33990610,687,687,687,687,0
20240711,184500,33990610,687,687,687,687,0
20240711,184400,33990610,687,687,687,687,0
20240711,184300,33990610,687,687,687,687,0
20240711,184200,33990610,687,687,687,687,0
20240711,184100,33990610,687,687,687,687,0
20240711,184000,33990610,687,687,687,687,0
20240711,183900,33990610,687,687,687,687,0
20240711,183800,33990610,687,687,687,687,0
20240711,183700,33990610,687,687,687,687,0
20240711,183600,33990610,687,687,687,687,0
20240711,183500,33990610,687,687,687,687,0
20240711,183400,33990610,687,687,687,687,0
20240711,183300,33990610,687,687,687,687,0
20240711,183200,33990610,687,687,687,687,952
20240711,183100,33990610,687,687,687,687,0
20240711,183000,33990610,687,687,687,687,0
20240711,182900,33990610,687,687,687,687,0
20240711,182800,33990610,687,687,687,687,0
20240711,182700,33990610,687,687,687,687,0
20240711,182600,33990610,687,687,687,687,0
20240711,182500,33990610,687,687,687,687,0
20240711,182400,33990610,687,687,687,687,0
20240711,182300,33990610,687,687,687,687,0
20240711,182200,33990610,687,687,687,687,0
20240711,182100,33990610,687,687,687,687,0
20240711,182000,33990610,687,687,687,687,0
20240711,181900,33990610,687,687,687,687,0
20240711,181800,33990610,687,687,687,687,0
20240711,181700,33990610,687,687,687,687,0
20240711,181600,33990610,687,687,687,687,0
20240711,181500,33990610,687,687,687,687,0
20240711,181400,33990610,687,687,687,687,0
20240711,181300,33990610,687,687,687,687,0
20240711,181200,33990610,687,687,687,687,0
20240711,181100,33990610,687,687,687,687,0
20240711,181000,33990610,687,687,687,687,0
20240711,180900,33990610,687,687,687,687,0
20240711,180800,33990610,687,687,687,687,0
20240711,180700,33990610,687,687,687,687,0
20240711,180600,33990610,687,687,687,687,0
20240711,180500,33990610,687,687,687,687,0
20240711,180400,33990610,687,687,687,687,0
20240711,180300,33990610,687,687,687,687,0
20240711,180200,33990610,687,687,687,687,952
20240711,180100,33990610,687,687,687,687,0
20240711,180000,33990610,687,687,687,687,0
20240711,175900,33990610,687,687,687,687,0
20240711,175800,33990610,687,687,687,687,0
20240711,175700,33990610,687,687,687,687,0
20240711,175600,33990610,687,687,687,687,0
20240711,175500,33990610,687,687,687,687,0
20240711,175400,33990610,687,687,687,687,0
20240711,175300,33990610,687,687,687,687,0
20240711,175200,33990610,687,687,687,687,0
20240711,175100,33990610,687,687,687,687,0
20240711,175000,33990610,687,687,687,687,0
20240711,174900,33990610,687,687,687,687,0
20240711,174800,33990610,687,687,687,687,0
20240711,174700,33990610,687,687,687,687,0
20240711,174600,33990610,687,687,687,687,0
20240711,174500,33990610,687,687,687,687,0
20240711,174400,33990610,687,687,687,687,0
20240711,174300,33990610,687,687,687,687,0
20240711,174200,33990610,687,687,687,687,0
20240711,174100,33990610,687,687,687,687,0
20240711,174000,33990610,687,687,687,687,0
20240711,173900,33990610,687,687,687,687,0
20240711,173800,33990610,687,687,687,687,0
20240711,173700,33990610,687,687,687,687,0
20240711,173600,33990610,687,687,687,687,0
20240711,173500,33990610,687,687,687,687,0
20240711,173400,33990610,687,687,687,687,0
20240711,173300,33990610,687,687,687,687,0
20240711,173200,33990610,687,687,687,687,952
20240711,173100,33990610,687,687,687,687,0
20240711,173000,33990610,687,687,687,687,0
20240711,172900,33990610,687,687,687,687,0
20240711,172800,33990610,687,687,687,687,0
20240711,172700,33990610,687,687,687,687,0
20240711,172600,33990610,687,687,687,687,0
20240711,172500,33990610,687,687,687,687,0
20240711,172400,33990610,687,687,687,687,0
20240711,172300,33990610,687,687,687,687,0
20240711,172200,33990610,687,687,687,687,0
20240711,172100,33990610,687,687,687,687,0
20240711,172000,33990610,687,687,687,687,0
20240711,171900,33990610,687,687,687,687,0
20240711,171800,33990610,687,687,687,687,0
20240711,171700,33990610,687,687,687,687,0
20240711,171600,33990610,687,687,687,687,0
20240711,171500,33990610,687,687,687,687,0
20240711,171400,33990610,687,687,687,687,0
20240711,171300,33990610,687,687,687,687,0
20240711,171200,33990610,687,687,687,687,0
20240711,171100,33990610,687,687,687,687,0
20240711,171000,33990610,687,687,687,687,0
20240711,170900,33990610,687,687,687,687,0
20240711,170800,33990610,687,687,687,687,0
20240711,170700,33990610,687,687,687,687,0
20240711,170600,33990610,687,687,687,687,0
20240711,170500,33990610,687,687,687,687,0
20240711,170400,33990610,687,687,687,687,0
20240711,170300,33990610,687,687,687,687,0
20240711,170200,33990610,687,687,687,687,952
20240711,170100,33990610,687,687,687,687,0
20240711,170000,33990610,687,687,687,687,0
20240711,165900,33990610,687,687,687,687,0
20240711,165800,33990610,687,687,687,687,0
20240711,165700,33990610,687,687,687,687,0
20240711,165600,33990610,687,687,687,687,0
20240711,165500,33990610,687,687,687,687,0
20240711,165400,33990610,687,687,687,687,0
20240711,165300,33990610,687,687,687,687,0
20240711,165200,33990610,687,687,687,687,0
20240711,165100,33990610,687,687,687,687,0
20240711,165000,33990610,687,687,687,687,0
20240711,164900,33990610,687,687,687,687,0
20240711,164800,33990610,687,687,687,687,0
20240711,164700,33990610,687,687,687,687,0
20240711,164600,33990610,687,687,687,687,0
20240711,164500,33990610,687,687,687,687,0
20240711,164400,33990610,687,687,687,687,0
20240711,164300,33990610,687,687,687,687,0
20240711,164200,33990610,687,687,687,687,0
20240711,164100,33990610,687,687,687,687,0
20240711,164000,33990610,687,687,687,687,0
20240711,163900,33990610,687,687,687,687,0
20240711,163800,33990610,687,687,687,687,0
20240711,163700,33990610,687,687,687,687,0
20240711,163600,33990610,687,687,687,687,0
20240711,163500,33990610,687,687,687,687,0
20240711,163400,33990610,687,687,687,687,0
20240711,163300,33990610,687,687,687,687,0
20240711,163200,33990610,687,687,687,687,952
20240711,163100,33990610,687,687,687,687,0
20240711,163000,33990610,687,687,687,687,0
20240711,162900,33990610,687,687,687,687,0
20240711,162800,33990610,687,687,687,687,0
20240711,162700,33990610,687,687,687,687,0
20240711,162600,33990610,687,687,687,687,0
20240711,162500,33990610,687,687,687,687,0
20240711,162400,33990610,687,687,687,687,0
20240711,162300,33990610,687,687,687,687,0
20240711,162200,33990610,687,687,687,687,0
20240711,162100,33990610,687,687,687,687,0
20240711,162000,33990610,687,687,687,687,0
20240711,161900,33990610,687,687,687,687,0
20240711,161800,33990610,687,687,687,687,0
20240711,161700,33990610,687,687,687,687,0
20240711,161600,33990610,687,687,687,687,0
20240711,161500,33990610,687,687,687,687,0
20240711,161400,33990610,687,687,687,687,0
20240711,161300,33990610,687,687,687,687,0
20240711,161200,33990610,687,687,687,687,0
20240711,161100,33990610,687,687,687,687,0
20240711,161000,33990610,687,687,687,687,0
20240711,160900,33990610,687,687,687,687,0
20240711,160800,33990610,687,687,687,687,0
20240711,160700,33990610,687,687,687,687,0
20240711,160600,33990610,687,687,687,687,0
20240711,160500,33990610,687,687,687,687,0
20240711,160400,33990610,687,687,687,687,0
20240711,160300,33990610,687,687,687,687,0
20240711,160200,33990610,687,687,687,687,952
20240711,160100,33990610,687,687,687,687,0
20240711,160000,33990610,687,687,687,687,0
20240711,155900,33990610,687,687,687,687,0
20240711,155800,33990610,687,687,687,687,0
20240711,155700,33990610,687,687,687,687,0
20240711,155600,33990610,687,687,687,687,0
20240711,155500,33990610,687,687,687,687,0
20240711,155400,33990610,687,687,687,687,0
20240711,155300,33990610,687,687,687,687,0
20240711,155200,33990610,687,687,687,687,0
20240711,155100,33990610,687,687,687,687,0
20240711,155000,33990610,687,687,687,687,0
20240711,154900,33990610,687,687,687,687,0
20240711,154800,33990610,687,687,687,687,0
20240711,154700,33990610,687,687,687,687,0
20240711,154600,33990610,687,687,687,687,0
20240711,154500,33990610,687,687,687,687,0
20240711,154400,33990610,687,687,687,687,0
20240711,154300,33990610,687,687,687,687,0
20240711,154200,33990610,687,687,687,687,0
20240711,154100,33990610,687,687,687,687,0
20240711,154000,33990610,687,687,687,687,0
20240711,153900,33990610,687,687,687,687,0
20240711,153800,33990610,687,687,687,687,0
20240711,153700,33990610,687,687,687,687,0
20240711,153600,33990610,687,687,687,687,0
20240711,153500,33990610,687,687,687,687,0
20240711,153400,33990610,687,687,687,687,0
20240711,153300,33990610,687,687,687,687,0
20240711,153200,33990610,687,687,687,687,952
20240711,153100,33990610,687,687,687,687,0
20240711,153000,33990610,687,687,687,687,952
20240711,152900,33336586,687,687,687,687,0
20240711,152800,33336586,687,687,687,687,0
20240711,152700,33336586,687,687,687,687,0
20240711,152600,33336586,687,687,687,687,0
20240711,152500,33336586,687,687,687,687,0
20240711,152400,33336586,687,687,687,687,0
20240711,152300,33336586,687,687,687,687,0
20240711,152200,33336586,687,687,687,687,0
20240711,152100,33336586,687,687,687,687,0
20240711,152000,33336586,687,687,687,687,0
20240711,151900,33336586,687,687,687,687,0
20240711,151800,33336586,687,687,687,687,0
20240711,151700,33336586,687,687,687,687,0
20240711,151600,33336586,687,687,687,687,0
20240711,151500,33336586,687,687,687,687,269
20240711,151400,33151783,686,686,686,686,0
20240711,151300,33151783,686,686,686,686,0
20240711,151200,33151783,686,686,686,686,0
20240711,151100,33151783,686,686,686,686,0
20240711,151000,33151783,686,686,686,686,0
20240711,150900,33151783,686,686,686,686,0
20240711,150800,33151783,686,686,686,686,0
20240711,150700,33151783,686,688,688,686,1357
20240711,150600,32220633,687,687,687,687,0
20240711,150500,32220633,687,687,687,687,0
20240711,150400,32220633,687,687,687,687,0
20240711,150300,32220633,687,687,687,687,0
20240711,150200,32220633,687,687,687,687,0
20240711,150100,32220633,687,687,687,687,0
20240711,150000,32220633,687,687,687,687,0
20240711,145900,32220633,687,687,687,687,0
20240711,145800,32220633,687,687,687,687,0
20240711,145700,32220633,687,687,687,687,0
20240711,145600,32220633,687,688,688,687,1099
20240711,145500,31464669,689,689,689,689,90
20240711,145400,31402659,690,690,690,690,0
20240711,145300,31402659,690,690,690,690,216
20240711,145200,31253619,690,690,690,690,0
20240711,145100,31253619,690,690,690,690,0
20240711,145000,31253619,690,690,690,690,0
20240711,144900,31253619,690,690,690,690,0
20240711,144800,31253619,690,690,690,690,0
20240711,144700,31253619,690,690,690,690,4259
20240711,144600,28314909,690,690,690,690,0
20240711,144500,28314909,690,690,690,690,0
20240711,144400,28314909,690,690,690,690,0
20240711,144300,28314909,690,690,690,690,1507
20240711,144200,27275079,690,690,690,690,0
20240711,144100,27275079,690,690,690,690,0
20240711,144000,27275079,690,690,690,690,0
20240711,143900,27275079,690,690,690,690,0
20240711,143800,27275079,690,690,690,690,0
20240711,143700,27275079,690,690,690,690,2000
20240711,143600,25895079,690,690,690,690,10
20240711,143500,25888179,690,690,690,690,1
20240711,143400,25887489,690,690,690,690,1000
20240711,143300,25197489,688,688,688,688,0
20240711,143200,25197489,688,688,688,688,0
20240711,143100,25197489,688,688,688,688,0
20240711,143000,25197489,688,688,688,688,0
20240711,142900,25197489,688,688,688,688,0
20240711,142800,25197489,688,688,688,688,0
20240711,142700,25197489,688,688,688,688,0
20240711,142600,25197489,688,688,688,688,0
20240711,142500,25197489,688,688,688,688,0
20240711,142400,25197489,688,688,688,688,0
20240711,142300,25197489,688,688,688,688,0
20240711,142200,25197489,688,688,688,688,0
20240711,142100,25197489,688,688,688,688,0
20240711,142000,25197489,688,688,688,688,0
20240711,141900,25197489,688,688,688,688,0
20240711,141800,25197489,688,688,688,688,0
20240711,141700,25197489,688,688,688,688,0
20240711,141600,25197489,688,688,688,688,0
20240711,141500,25197489,688,688,688,688,0
20240711,141400,25197489,688,688,688,688,0
20240711,141300,25197489,688,688,688,688,0
20240711,141200,25197489,688,688,688,688,0
20240711,141100,25197489,688,688,688,688,0
20240711,141000,25197489,688,688,688,688,0
20240711,140900,25197489,688,688,688,688,0
20240711,140800,25197489,688,688,688,688,0
20240711,140700,25197489,688,688,688,688,0
20240711,140600,25197489,688,688,688,688,0
20240711,140500,25197489,688,688,688,688,10
20240711,140400,25190609,689,689,689,689,0
20240711,140300,25190609,689,689,689,689,0
20240711,140200,25190609,689,689,689,689,0
20240711,140100,25190609,689,689,689,689,0
20240711,140000,25190609,689,689,689,689,0
20240711,135900,25190609,689,689,689,689,0
20240711,135800,25190609,689,689,689,689,0
20240711,135700,25190609,689,689,689,689,0
20240711,135600,25190609,689,689,689,689,0
20240711,135500,25190609,689,689,689,689,438
20240711,135400,24888827,689,689,689,689,0
20240711,135300,24888827,689,689,689,689,0
20240711,135200,24888827,689,689,689,689,0
20240711,135100,24888827,689,689,689,689,0
20240711,135000,24888827,689,689,689,689,0
20240711,134900,24888827,689,689,689,689,0
20240711,134800,24888827,689,689,689,689,0
20240711,134700,24888827,689,689,689,689,0
20240711,134600,24888827,689,689,689,689,0
20240711,134500,24888827,689,689,689,689,0
20240711,134400,24888827,689,689,689,689,0
20240711,134300,24888827,689,689,689,689,0
20240711,134200,24888827,689,689,689,689,62
20240711,134100,24846109,689,689,689,689,500
20240711,134000,24501609,689,689,689,689,1000
20240711,133900,23812609,688,688,688,688,0
20240711,133800,23812609,688,688,688,688,0
20240711,133700,23812609,688,688,688,688,0
20240711,133600,23812609,688,688,688,688,0
20240711,133500,23812609,688,688,688,688,0
20240711,133400,23812609,688,688,688,688,7
20240711,133300,23807793,689,689,689,689,0
20240711,133200,23807793,689,689,689,689,0
20240711,133100,23807793,689,689,689,689,0
20240711,133000,23807793,689,689,689,689,0
20240711,132900,23807793,689,689,689,689,0
20240711,132800,23807793,689,689,689,689,0
20240711,132700,23807793,689,689,689,689,0
20240711,132600,23807793,689,689,689,689,50
20240711,132500,23773343,689,689,689,689,0
20240711,132400,23773343,689,689,689,689,0
20240711,132300,23773343,689,689,689,689,0
20240711,132200,23773343,689,689,689,689,0
20240711,132100,23773343,689,689,689,689,0
20240711,132000,23773343,689,689,689,689,0
20240711,131900,23773343,689,689,689,689,0
20240711,131800,23773343,689,689,689,689,0
20240711,131700,23773343,689,689,689,689,0
20240711,131600,23773343,689,689,689,689,0
20240711,131500,23773343,689,689,689,689,0
20240711,131400,23773343,689,689,689,689,0
20240711,131300,23773343,689,689,689,689,15
20240711,131200,23763008,689,689,689,689,0
20240711,131100,23763008,689,689,689,689,0
20240711,131000,23763008,689,689,689,689,0
20240711,130900,23763008,689,689,689,689,3
20240711,130800,23760941,689,689,689,689,0
20240711,130700,23760941,689,689,689,689,55
20240711,130600,23723046,689,689,689,689,0
20240711,130500,23723046,689,689,689,689,0
20240711,130400,23723046,689,689,689,689,90
20240711,130300,23661036,694,694,694,694,0
20240711,130200,23661036,694,694,694,694,0
20240711,130100,23661036,694,694,694,694,0
20240711,130000,23661036,694,694,694,694,0
20240711,125900,23661036,694,694,694,694,0
20240711,125800,23661036,694,694,694,694,0
20240711,125700,23661036,694,694,694,694,0
20240711,125600,23661036,694,694,694,694,0
20240711,125500,23661036,694,694,694,694,0
20240711,125400,23661036,694,694,694,694,0
20240711,125300,23661036,694,694,694,694,0
20240711,125200,23661036,694,694,694,694,0
20240711,125100,23661036,694,694,694,694,0
20240711,125000,23661036,694,694,694,694,0
20240711,124900,23661036,694,694,694,694,0
20240711,124800,23661036,694,694,694,694,0
20240711,124700,23661036,694,694,694,694,0
20240711,124600,23661036,694,694,694,694,0
20240711,124500,23661036,694,694,694,694,0
20240711,124400,23661036,694,694,694,694,0
20240711,124300,23661036,694,694,694,694,0
20240711,124200,23661036,694,694,694,694,0
20240711,124100,23661036,694,694,694,694,0
20240711,124000,23661036,694,694,694,694,0
20240711,123900,23661036,694,694,694,694,0
20240711,123800,23661036,694,694,694,694,0
20240711,123700,23661036,694,694,694,694,0
20240711,123600,23661036,694,694,694,694,0
20240711,123500,23661036,694,694,694,694,0
20240711,123400,23661036,694,694,694,694,0
20240711,123300,23661036,694,694,694,694,0
20240711,123200,23661036,694,694,694,694,0
20240711,123100,23661036,694,694,694,694,0
20240711,123000,23661036,694,694,694,694,0
20240711,122900,23661036,694,694,694,694,0
20240711,122800,23661036,694,694,694,694,0
20240711,122700,23661036,694,694,694,694,0
20240711,122600,23661036,694,694,694,694,0
20240711,122500,23661036,694,694,694,694,10
20240711,122400,23654096,694,694,694,694,0
20240711,122300,23654096,694,694,694,694,0
20240711,122200,23654096,694,694,694,694,0
20240711,122100,23654096,694,694,694,694,200
20240711,122000,23515296,694,694,694,694,0
20240711,121900,23515296,694,694,694,694,0
20240711,121800,23515296,694,694,694,694,0
20240711,121700,23515296,694,694,694,694,0
20240711,121600,23515296,694,694,694,694,0
20240711,121500,23515296,694,694,694,694,0
20240711,121400,23515296,694,694,694,694,0
20240711,121300,23515296,694,694,694,694,0
20240711,121200,23515296,694,694,694,694,0
20240711,121100,23515296,694,694,694,694,0
20240711,121000,23515296,694,694,694,694,959
20240711,120900,22849750,694,694,694,694,0
20240711,120800,22849750,694,694,694,694,0
20240711,120700,22849750,694,694,694,694,0
20240711,120600,22849750,694,694,694,694,0
20240711,120500,22849750,694,694,694,694,0
20240711,120400,22849750,694,694,694,694,0
20240711,120300,22849750,694,694,694,694,0
20240711,120200,22849750,694,694,694,694,0
20240711,120100,22849750,694,694,694,694,0
20240711,120000,22849750,694,694,694,694,0
20240711,115900,22849750,694,694,694,694,0
20240711,115800,22849750,694,694,694,694,0
20240711,115700,22849750,694,694,694,694,0
20240711,115600,22849750,694,694,694,694,0
20240711,115500,22849750,694,694,694,694,0
20240711,115400,22849750,694,694,694,694,0
20240711,115300,22849750,694,694,694,694,0
20240711,115200,22849750,694,694,694,694,5
20240711,115100,22846280,694,694,694,694,0
20240711,115000,22846280,694,694,694,694,0
20240711,114900,22846280,694,694,694,694,0
20240711,114800,22846280,694,694,694,694,0
20240711,114700,22846280,694,694,694,694,0
20240711,114600,22846280,694,694,694,694,0
20240711,114500,22846280,694,694,694,694,0
20240711,114400,22846280,694,694,694,694,0
20240711,114300,22846280,694,694,694,694,0
20240711,114200,22846280,694,694,694,694,0
20240711,114100,22846280,694,694,694,694,0
20240711,114000,22846280,694,694,694,694,0
20240711,113900,22846280,694,694,694,694,0
20240711,113800,22846280,694,694,694,694,0
20240711,113700,22846280,694,694,694,694,0
20240711,113600,22846280,694,694,694,694,0
20240711,113500,22846280,694,694,694,694,0
20240711,113400,22846280,694,694,694,694,0
20240711,113300,22846280,694,694,694,694,0
20240711,113200,22846280,694,694,694,694,0
20240711,113100,22846280,694,694,694,694,0
20240711,113000,22846280,694,694,694,694,0
20240711,112900,22846280,694,694,694,694,15
20240711,112800,22835870,695,695,695,695,0
20240711,112700,22835870,695,695,695,695,15
20240711,112600,22825445,689,689,689,689,0
20240711,112500,22825445,689,689,689,689,32
20240711,112400,22803397,689,694,694,689,168
20240711,112300,22686890,688,688,688,688,0
20240711,112200,22686890,688,689,689,688,10
20240711,112100,22680009,695,695,695,695,0
20240711,112000,22680009,695,695,695,695,0
20240711,111900,22680009,695,695,695,695,0
20240711,111800,22680009,695,695,695,695,0
20240711,111700,22680009,695,695,695,695,0
20240711,111600,22680009,695,695,695,695,0
20240711,111500,22680009,695,695,695,695,0
20240711,111400,22680009,695,695,695,695,0
20240711,111300,22680009,695,695,695,695,0
20240711,111200,22680009,695,695,695,695,0
20240711,111100,22680009,695,695,695,695,0
20240711,111000,22680009,695,695,695,695,0
20240711,110900,22680009,695,695,695,695,0
20240711,110800,22680009,695,695,695,695,0
20240711,110700,22680009,695,695,695,695,0
20240711,110600,22680009,695,695,695,695,0
20240711,110500,22680009,695,695,695,695,0
20240711,110400,22680009,695,695,695,695,0
20240711,110300,22680009,695,695,695,695,0
20240711,110200,22680009,695,695,695,695,0
20240711,110100,22680009,695,695,695,695,0
20240711,110000,22680009,695,695,695,695,10
20240711,105900,22673059,695,695,695,695,0
20240711,105800,22673059,695,695,695,695,10
20240711,105700,22666109,695,695,695,695,50
20240711,105600,22631359,694,694,694,694,0
20240711,105500,22631359,694,694,694,694,190
20240711,105400,22499499,693,693,693,693,0
20240711,105300,22499499,693,693,693,693,0
20240711,105200,22499499,693,693,693,693,142
20240711,105100,22401093,693,693,693,693,0
20240711,105000,22401093,693,693,693,693,50
20240711,104900,22366443,692,692,692,692,0
20240711,104800,22366443,692,692,692,692,699
20240711,104700,21882735,688,688,688,688,0
20240711,104600,21882735,688,688,688,688,0
20240711,104500,21882735,688,688,688,688,20
20240711,104400,21868975,693,693,693,693,0
20240711,104300,21868975,693,693,693,693,0
20240711,104200,21868975,693,693,693,693,30
20240711,104100,21848185,693,693,693,693,0
20240711,104000,21848185,693,690,693,690,45
20240711,103900,21817117,690,690,690,690,33
20240711,103800,21794347,690,690,690,690,0
20240711,103700,21794347,690,690,690,690,1
20240711,103600,21793657,690,690,690,690,0
20240711,103500,21793657,690,690,690,690,0
20240711,103400,21793657,690,690,690,690,11
20240711,103300,21786067,690,687,690,687,539
20240711,103200,21415554,688,688,688,688,100
20240711,103100,21346754,689,689,689,689,40
20240711,103000,21319194,690,690,690,690,1
20240711,102900,21318504,690,690,690,690,500
20240711,102800,20973504,690,690,690,690,0
20240711,102700,20973504,690,690,690,690,0
20240711,102600,20973504,690,690,690,690,0
20240711,102500,20973504,690,690,690,690,0
20240711,102400,20973504,690,690,690,690,0
20240711,102300,20973504,690,690,690,690,0
20240711,102200,20973504,690,690,690,690,0
20240711,102100,20973504,690,690,690,690,0
20240711,102000,20973504,690,690,690,690,0
20240711,101900,20973504,690,690,690,690,3
20240711,101800,20971434,691,691,691,691,0
20240711,101700,20971434,691,691,691,691,0
20240711,101600,20971434,691,691,691,691,2848
20240711,101500,19003466,691,691,691,691,0
20240711,101400,19003466,691,691,691,691,0
20240711,101300,19003466,691,691,691,691,0
20240711,101200,19003466,691,691,691,691,1
20240711,101100,19002775,691,691,691,691,400
20240711,101000,18726375,691,691,691,691,1
20240711,100900,18725684,689,689,689,689,0
20240711,100800,18725684,689,689,689,689,0
20240711,100700,18725684,689,689,689,689,31
20240711,100600,18704325,693,693,693,693,0
20240711,100500,18704325,693,693,693,693,2
20240711,100400,18702939,693,693,693,693,0
20240711,100300,18702939,693,693,693,693,147
20240711,100200,18601068,693,693,693,693,1
20240711,100100,18600375,694,694,694,694,0
20240711,100000,18600375,694,694,694,694,0
20240711,095900,18600375,694,694,694,694,0
20240711,095800,18600375,694,694,694,694,0
20240711,095700,18600375,694,694,694,694,0
20240711,095600,18600375,694,694,694,694,24
20240711,095500,18583719,694,694,694,694,0
20240711,095400,18583719,694,694,694,694,0
20240711,095300,18583719,694,694,694,694,0
20240711,095200,18583719,694,694,694,694,2
20240711,095100,18582331,694,694,694,694,11
20240711,095000,18574697,694,694,694,694,0
20240711,094900,18574697,694,692,694,692,2805
20240711,094800,16629546,692,692,692,692,0
20240711,094700,16629546,692,692,692,692,0
20240711,094600,16629546,692,692,692,692,0
20240711,094500,16629546,692,692,692,692,1
20240711,094400,16628854,692,692,692,692,18
20240711,094300,16616398,684,693,693,684,2024
20240711,094200,15230301,693,693,693,693,5
20240711,094100,15226836,693,693,693,693,30
20240711,094000,15206046,686,688,688,686,600
20240711,093900,14793436,694,694,694,694,15
20240711,093800,14783026,694,694,694,694,0
20240711,093700,14783026,694,694,694,694,3
20240711,093600,14780944,694,694,694,694,0
20240711,093500,14780944,694,693,694,693,100
20240711,093400,14711546,694,694,694,694,2
20240711,093300,14710158,694,694,694,693,11
20240711,093200,14702525,688,690,694,688,124
20240711,093100,14617203,694,694,694,694,1
20240711,093000,14616509,688,688,688,688,0
20240711,092900,14616509,688,688,688,688,0
20240711,092800,14616509,688,688,688,688,0
20240711,092700,14616509,688,688,688,688,0
20240711,092600,14616509,688,688,688,688,0
20240711,092500,14616509,688,690,690,688,1000
20240711,092400,13928052,689,689,689,689,0
20240711,092300,13928052,689,689,689,689,0
20240711,092200,13928052,689,689,689,689,385
20240711,092100,13662787,689,688,689,688,225
20240711,092000,13507819,688,688,688,688,0
20240711,091900,13507819,688,688,688,688,1
20240711,091800,13507131,684,684,684,684,0
20240711,091700,13507131,684,684,684,684,0
20240711,091600,13507131,684,684,684,684,0
20240711,091500,13507131,684,684,684,684,0
20240711,091400,13507131,684,684,684,684,540
20240711,091300,13137771,684,684,684,684,1
20240711,091200,13137087,683,684,684,683,10
20240711,091100,13130255,683,683,683,683,0
20240711,091000,13130255,683,683,683,683,0
20240711,090900,13130255,683,683,683,683,0
20240711,090800,13130255,683,683,683,683,0
20240711,090700,13130255,683,687,687,683,220
20240711,090600,12979699,687,687,687,687,200
20240711,090500,12842299,677,677,677,677,0
20240711,090400,12842299,677,677,677,677,0
20240711,090300,12842299,677,677,677,677,0
20240711,090200,12842299,677,689,689,677,13500
20240711,090100,3631496,684,684,684,684,0
20240711,090000,3631496,684,694,694,684,5250